Obiz Concept SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.500	6.500	6.420	6.500	6.368	593
2022-10-20	6.460	6.480	6.440	6.480	6.348	157
2022-10-19	6.420	6.440	6.420	6.440	6.309	339
2022-10-18	6.360	6.420	6.280	6.420	6.289	1,069
2022-10-17	6.340	6.360	6.320	6.360	6.230	281
2022-10-14	6.560	6.560	6.320	6.320	6.191	783
2022-10-13	6.680	6.680	6.440	6.560	6.426	1,091
2022-10-12	6.500	6.680	6.460	6.680	6.544	746
2022-10-11	6.360	6.500	6.340	6.500	6.368	1,097
2022-10-10	6.260	6.500	6.260	6.360	6.230	2,226
2022-10-07	6.280	6.300	6.260	6.260	6.133	797
2022-10-06	6.360	6.380	6.280	6.280	6.152	823
2022-10-05	6.480	6.480	6.360	6.360	6.230	293
2022-10-04	6.480	6.620	6.480	6.480	6.348	1,005
2022-10-03	6.540	6.540	6.480	6.480	6.348	257
2022-09-30	6.540	6.540	6.520	6.540	6.407	196
2022-09-29	6.300	6.540	6.300	6.540	6.407	544
2022-09-28	6.320	6.320	6.300	6.300	6.172	290
2022-09-27	6.340	6.340	6.220	6.300	6.172	1,037
2022-09-26	6.400	6.400	6.320	6.400	6.270	1,332
2022-09-23	6.680	6.860	6.640	6.660	6.524	1,416
2022-09-22	6.680	6.700	6.680	6.680	6.544	139
2022-09-21	6.660	7.020	6.560	6.680	6.544	3,162
2022-09-20	6.740	6.740	6.700	6.700	6.564	380
2022-09-19	6.880	6.900	6.740	6.740	6.603	303
2022-09-16	7.000	7.000	6.880	6.880	6.740	345
2022-09-15	7.000	7.000	6.960	7.000	6.857	940
2022-09-14	7.080	7.080	6.800	7.000	6.857	2,299
2022-09-13	7.160	7.200	6.940	7.080	6.936	1,466
2022-09-12	6.760	7.300	6.760	7.160	7.014	9,736
2022-09-09	6.760	6.760	6.760	6.760	6.622	76
2022-09-08	6.760	6.760	6.740	6.740	6.603	348
2022-09-07	6.720	6.740	6.720	6.740	6.603	144
2022-09-06	6.700	6.720	6.700	6.720	6.583	1,753
2022-09-05	6.680	6.700	6.640	6.680	6.544	917
2022-09-02	6.620	6.680	6.620	6.680	6.544	1,821
2022-09-01	6.620	6.620	6.560	6.620	6.485	1,865
2022-08-31	6.580	6.620	6.580	6.620	6.485	568
2022-08-30	6.500	6.560	6.500	6.560	6.426	62
2022-08-29	6.580	6.580	6.500	6.500	6.368	336
2022-08-26	6.580	6.600	6.580	6.580	6.446	628
2022-08-25	6.560	6.580	6.560	6.580	6.446	94
2022-08-24	6.600	6.600	6.560	6.560	6.426	197
2022-08-23	6.600	6.600	6.600	6.600	6.466	379
2022-08-22	6.620	6.620	6.600	6.600	6.466	569
2022-08-19	6.820	6.820	6.600	6.600	6.466	1,935
2022-08-18	6.780	6.820	6.760	6.820	6.681	687
2022-08-17	6.820	6.820	6.760	6.780	6.642	1,065
2022-08-16	6.900	6.900	6.800	6.800	6.662	1,091
2022-08-15	6.980	7.000	6.880	6.880	6.740	1,571
2022-08-12	6.880	6.960	6.880	6.960	6.818	782
2022-08-11	6.840	7.000	6.840	6.860	6.720	3,373
2022-08-10	6.440	6.900	6.440	6.840	6.701	4,989
2022-08-09	6.400	6.400	6.300	6.300	6.172	586
2022-08-08	6.380	6.380	6.380	6.380	6.250	103
2022-08-05	6.420	6.420	6.380	6.380	6.250	256
2022-08-04	6.400	6.420	6.380	6.420	6.289	60
2022-08-03	6.360	6.400	6.360	6.400	6.270	226
2022-08-02	6.380	6.520	6.360	6.360	6.230	542
2022-08-01	6.400	6.400	6.380	6.380	6.250	66

← NewerPage 18 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.